Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 22.570 | 23.340 | 22.500 | 23.250 | 23.250 | 8,395,050 |
| 2026-04-21 | 22.390 | 22.880 | 22.210 | 22.820 | 22.820 | 7,546,117 |
| 2026-04-20 | 22.240 | 22.440 | 22.020 | 22.330 | 22.330 | 5,634,550 |
| 2026-04-17 | 22.030 | 22.200 | 21.680 | 22.090 | 22.090 | 4,989,409 |
| 2026-04-16 | 21.420 | 22.030 | 21.270 | 21.960 | 21.960 | 6,234,300 |
| 2026-04-15 | 21.850 | 21.850 | 21.360 | 21.430 | 21.430 | 3,907,072 |
| 2026-04-14 | 21.670 | 22.030 | 21.320 | 21.690 | 21.690 | 5,523,900 |
| 2026-04-13 | 21.000 | 21.450 | 20.900 | 21.410 | 21.410 | 5,159,278 |
| 2026-04-10 | 21.120 | 21.520 | 21.000 | 21.170 | 21.170 | 6,050,233 |
| 2026-04-09 | 21.400 | 21.690 | 20.930 | 21.170 | 21.170 | 6,391,515 |
| 2026-04-08 | 20.990 | 21.670 | 20.990 | 21.640 | 21.640 | 9,277,355 |
| 2026-04-07 | 20.430 | 20.990 | 20.430 | 20.630 | 20.630 | 6,328,207 |
| 2026-04-03 | 21.530 | 21.580 | 20.610 | 20.690 | 20.690 | 9,458,505 |
| 2026-04-02 | 21.820 | 21.980 | 21.330 | 21.530 | 21.530 | 14,873,727 |
| 2026-04-01 | 24.150 | 25.750 | 22.030 | 22.210 | 22.210 | 28,512,605 |
| 2026-03-31 | 27.390 | 27.680 | 26.270 | 26.300 | 26.300 | 9,362,200 |
| 2026-03-30 | 27.180 | 27.870 | 26.500 | 27.360 | 27.360 | 8,695,197 |
| 2026-03-27 | 27.530 | 28.450 | 27.320 | 27.720 | 27.720 | 8,033,753 |
| 2026-03-26 | 28.680 | 28.800 | 27.700 | 28.080 | 28.080 | 13,803,315 |
| 2026-03-25 | 27.770 | 29.830 | 27.420 | 29.470 | 29.470 | 20,566,934 |
| 2026-03-24 | 28.000 | 28.780 | 26.910 | 28.110 | 28.110 | 15,184,368 |
| 2026-03-23 | 27.030 | 28.780 | 27.000 | 27.260 | 27.260 | 14,237,072 |
| 2026-03-20 | 28.950 | 30.490 | 28.100 | 28.640 | 28.640 | 18,455,817 |
| 2026-03-19 | 27.750 | 30.610 | 27.660 | 29.360 | 29.360 | 22,344,733 |
| 2026-03-18 | 28.120 | 28.180 | 27.460 | 28.130 | 28.130 | 5,942,841 |
| 2026-03-17 | 28.760 | 29.050 | 27.610 | 27.650 | 27.650 | 9,148,820 |
| 2026-03-16 | 28.400 | 29.480 | 28.110 | 28.830 | 28.830 | 10,476,827 |
| 2026-03-13 | 29.160 | 29.290 | 28.450 | 28.530 | 28.530 | 12,722,794 |
| 2026-03-12 | 31.760 | 31.760 | 29.530 | 29.820 | 29.820 | 19,668,638 |
| 2026-03-11 | 32.400 | 33.580 | 31.690 | 31.940 | 31.940 | 18,061,251 |
| 2026-03-10 | 31.200 | 33.310 | 31.200 | 32.990 | 32.990 | 20,042,657 |
| 2026-03-09 | 32.760 | 36.300 | 32.500 | 33.680 | 33.680 | 28,851,351 |
| 2026-03-06 | 31.860 | 34.790 | 30.950 | 33.000 | 33.000 | 25,300,461 |
| 2026-03-05 | 37.000 | 37.300 | 33.280 | 33.590 | 33.590 | 30,547,384 |
| 2026-03-04 | 32.490 | 39.290 | 30.210 | 37.300 | 37.300 | 44,447,457 |
| 2026-03-03 | 35.660 | 35.660 | 34.800 | 35.660 | 35.660 | 26,524,816 |
| 2026-03-02 | 29.720 | 29.720 | 29.720 | 29.720 | 29.720 | 6,846,193 |
| 2026-02-27 | 24.530 | 24.810 | 24.460 | 24.770 | 24.770 | 2,843,245 |
| 2026-02-26 | 24.950 | 25.140 | 24.640 | 24.690 | 24.690 | 3,438,060 |
| 2026-02-25 | 24.890 | 25.000 | 24.620 | 24.760 | 24.760 | 3,180,250 |
| 2026-02-24 | 25.050 | 25.280 | 24.570 | 24.900 | 24.900 | 3,341,150 |
| 2026-02-13 | 24.530 | 25.230 | 24.530 | 24.830 | 24.830 | 3,684,957 |
| 2026-02-12 | 24.800 | 24.930 | 24.200 | 24.580 | 24.580 | 3,523,011 |
| 2026-02-11 | 24.620 | 24.870 | 24.300 | 24.580 | 24.580 | 3,161,020 |
| 2026-02-10 | 24.350 | 25.290 | 24.180 | 24.700 | 24.700 | 5,850,349 |
| 2026-02-09 | 23.500 | 24.530 | 23.500 | 24.350 | 24.350 | 5,733,800 |
| 2026-02-06 | 23.040 | 23.460 | 22.940 | 23.210 | 23.210 | 2,846,150 |
| 2026-02-05 | 23.270 | 23.720 | 23.180 | 23.190 | 23.190 | 2,882,294 |
| 2026-02-04 | 23.350 | 23.850 | 23.210 | 23.440 | 23.440 | 3,876,451 |
| 2026-02-03 | 23.220 | 23.400 | 22.910 | 23.400 | 23.400 | 3,732,312 |
| 2026-02-02 | 23.450 | 23.540 | 22.790 | 22.810 | 22.810 | 3,570,800 |
| 2026-01-30 | 23.800 | 23.980 | 23.010 | 23.290 | 23.290 | 4,947,643 |
| 2026-01-29 | 24.100 | 24.770 | 23.510 | 23.860 | 23.860 | 5,575,693 |
| 2026-01-28 | 24.750 | 24.950 | 24.030 | 24.100 | 24.100 | 4,443,289 |
| 2026-01-27 | 25.170 | 25.220 | 23.950 | 24.710 | 24.710 | 6,229,800 |
| 2026-01-26 | 26.320 | 26.470 | 24.660 | 25.160 | 25.160 | 8,357,644 |
| 2026-01-23 | 25.510 | 26.250 | 25.170 | 26.250 | 26.250 | 7,696,050 |
| 2026-01-22 | 25.130 | 25.780 | 25.020 | 25.500 | 25.500 | 5,386,494 |
| 2026-01-21 | 25.130 | 25.920 | 24.910 | 25.260 | 25.260 | 5,100,044 |
| 2026-01-20 | 26.450 | 26.730 | 24.950 | 25.240 | 25.240 | 9,989,650 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.